US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	47.15	47.78	46.95	47.65	4,246,163	+0.53(+1.12%)
Nov 29, 2006	46.62	47.20	46.57	47.12	2,766,256	+0.69(+1.49%)
Nov 28, 2006	46.40	46.52	46.02	46.43	3,853,818	+0.13(+0.28%)
Nov 27, 2006	47.56	47.56	46.30	46.30	4,572,666	-1.29(-2.71%)
Nov 24, 2006	47.23	47.61	47.20	47.59	825,457	+0.23(+0.48%)
Nov 22, 2006	47.34	47.58	47.09	47.36	2,473,666	+0.13(+0.28%)
Nov 21, 2006	46.59	47.30	46.49	47.23	5,374,853	+0.79(+1.71%)
Nov 20, 2006	45.82	47.99	45.82	46.44	11,551,713	+1.42(+3.17%)
Nov 17, 2006	44.96	45.07	44.88	45.01	2,213,546	-0.06(-0.12%)
Nov 16, 2006	45.04	45.17	44.89	45.07	3,354,683	+0.22(+0.49%)
Nov 15, 2006	44.83	45.05	44.69	44.85	4,310,922	+0.10(+0.22%)
Nov 14, 2006	44.18	44.89	44.18	44.75	2,791,871	+0.46(+1.04%)
Nov 13, 2006	44.08	44.39	44.08	44.29	2,759,762	+0.08(+0.18%)
Nov 10, 2006	44.03	44.29	43.92	44.21	1,522,658	+0.19(+0.43%)
Nov 09, 2006	43.93	44.17	43.75	44.02	3,513,966	+0.11(+0.25%)
Nov 08, 2006	43.57	44.05	43.40	43.91	6,653,627	+0.10(+0.23%)
Nov 07, 2006	44.23	44.23	43.78	43.81	3,538,318	-0.42(-0.94%)
Nov 06, 2006	44.21	44.32	43.72	44.23	5,088,396	+0.38(+0.86%)
Nov 03, 2006	44.38	44.44	43.46	43.85	7,881,891	-0.43(-0.98%)
Nov 02, 2006	44.99	44.99	44.08	44.28	8,171,956	-0.87(-1.93%)
Nov 01, 2006	45.61	45.69	45.06	45.15	3,331,593	-0.39(-0.85%)
Oct 31, 2006	45.76	45.76	45.29	45.54	2,556,284	-0.06(-0.12%)
Oct 30, 2006	45.25	45.60	45.05	45.60	2,836,247	+0.43(+0.96%)
Oct 27, 2006	45.51	45.52	45.16	45.16	2,157,986	-0.29(-0.65%)
Oct 26, 2006	45.04	45.54	45.04	45.46	3,707,703	+0.44(+0.97%)
Oct 25, 2006	44.70	45.12	44.70	45.02	3,464,540	+0.23(+0.51%)
Oct 24, 2006	44.52	44.95	44.52	44.79	3,970,890	-0.13(-0.28%)
Oct 23, 2006	44.62	44.96	44.43	44.92	2,445,706	+0.21(+0.47%)
Oct 20, 2006	44.85	44.86	44.42	44.71	1,983,009	-0.06(-0.12%)
Oct 19, 2006	44.96	45.00	44.65	44.76	2,172,237	-0.11(-0.25%)
Oct 18, 2006	44.76	44.95	44.68	44.88	2,179,272	+0.27(+0.61%)
Oct 17, 2006	44.63	44.82	44.57	44.60	2,219,318	-0.22(-0.49%)
Oct 16, 2006	44.75	44.83	44.64	44.83	2,583,883	+0.19(+0.42%)
Oct 13, 2006	44.18	44.64	44.13	44.64	2,422,977	+0.43(+0.97%)
Oct 12, 2006	44.02	44.21	43.79	44.21	1,592,649	+0.42(+0.95%)
Oct 11, 2006	43.79	44.04	43.53	43.79	5,451,157	-0.12(-0.27%)
Oct 10, 2006	44.02	44.17	43.46	43.91	3,011,765	+0.02(+0.04%)
Oct 09, 2006	43.63	43.96	43.24	43.89	1,303,125	+0.29(+0.67%)
Oct 06, 2006	43.79	43.83	43.49	43.60	1,803,343	-0.32(-0.73%)
Oct 05, 2006	43.67	43.96	43.66	43.92	2,402,413	+0.27(+0.61%)
Oct 04, 2006	43.21	43.66	43.18	43.66	1,964,069	+0.48(+1.12%)
Oct 03, 2006	42.85	43.28	42.77	43.17	1,491,992	+0.42(+0.97%)
Oct 02, 2006	42.69	43.05	42.43	42.76	1,924,022	-0.01(-0.03%)
Sep 29, 2006	42.95	43.01	42.75	42.77	3,386,973	-0.06(-0.13%)
Sep 28, 2006	43.05	43.19	42.65	42.82	2,646,658	-0.15(-0.35%)
Sep 27, 2006	42.55	42.99	42.48	42.97	2,483,046	+0.37(+0.87%)
Sep 26, 2006	42.60	42.72	42.46	42.60	2,627,537	-0.39(-0.90%)
Sep 25, 2006	43.10	43.15	42.69	42.99	1,811,460	-0.03(-0.06%)
Sep 22, 2006	42.77	43.02	42.52	43.02	2,486,654	+0.22(+0.52%)
Sep 21, 2006	43.30	43.32	42.65	42.80	4,683,785	-0.44(-1.03%)
Sep 20, 2006	43.46	43.66	43.13	43.24	2,982,542	-0.14(-0.32%)
Sep 19, 2006	43.16	43.38	42.99	43.38	2,526,159	+0.28(+0.64%)
Sep 18, 2006	43.12	43.35	42.97	43.10	3,595,502	-0.25(-0.58%)
Sep 15, 2006	43.27	43.41	43.21	43.35	3,404,831	+0.11(+0.26%)
Sep 14, 2006	43.05	43.24	42.80	43.24	3,537,056	+0.00(+0.00%)
Sep 13, 2006	43.18	43.34	42.83	43.24	2,970,456	+0.39(+0.91%)
Sep 12, 2006	42.33	42.98	42.13	42.85	3,692,731	+0.55(+1.30%)
Sep 11, 2006	42.16	42.40	41.80	42.30	1,978,500	+0.06(+0.14%)
Sep 08, 2006	41.83	42.24	41.51	42.24	3,353,240	+0.43(+1.02%)
Sep 07, 2006	41.88	42.09	41.71	41.82	3,739,993	-0.27(-0.65%)
Sep 06, 2006	42.30	42.30	42.08	42.09	2,554,480	-0.22(-0.51%)
Sep 05, 2006	42.38	42.38	41.89	42.30	1,550,618	+0.35(+0.85%)